The Cooper Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-05 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-04 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2022-01-03 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2021-12-31 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2021-12-30 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2021-12-29 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2021-12-28 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 2,156.25 | 0 |
| 2021-12-27 | 8,649.00 | 8,649.00 | 8,625.00 | 8,625.00 | 2,156.25 | 400 |
| 2021-12-24 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-23 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-22 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-21 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-20 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-17 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-16 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-15 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-14 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-13 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-10 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-09 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-08 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-07 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-06 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-03 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-02 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-12-01 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-30 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-29 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-26 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-25 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-24 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-23 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-22 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-19 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-18 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-17 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-16 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-12 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-11 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-10 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-09 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-08 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-05 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-04 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-03 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-11-01 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-29 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-28 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-27 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-26 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-25 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-22 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-21 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-20 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-19 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-18 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-15 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
| 2021-10-14 | 7,808.00 | 7,808.00 | 7,808.00 | 7,808.00 | 1,952.00 | 0 |
← NewerPage 21 of 21 · 1,259 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-22 | 0.1200 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.